Market BTC / [unlinked]
Identifier on HitBTC: BTCRUB20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-14 |
1,291,200.6782 |
77.2907 BTC |
1,299,166.0000 |
1,207,042.0000 |
1,336,272.0000 |
1,292,165.0000 |
| 2022-06-13 |
1,413,342.2535 |
70.6362 BTC |
1,558,619.0000 |
1,272,555.0000 |
1,602,488.0000 |
1,298,673.0000 |
| 2022-06-12 |
1,611,315.0271 |
20.6543 BTC |
1,662,096.0000 |
1,560,117.0000 |
1,668,060.0000 |
1,560,117.0000 |
| 2022-06-11 |
1,672,569.8437 |
44.0270 BTC |
1,730,251.0000 |
1,611,053.0000 |
1,735,287.0000 |
1,661,352.0000 |
| 2022-06-10 |
1,736,428.0026 |
96.7123 BTC |
1,761,762.0000 |
1,684,494.0000 |
1,805,095.0000 |
1,729,628.0000 |
| 2022-06-09 |
1,786,875.0017 |
70.3149 BTC |
1,845,180.0000 |
1,743,278.0000 |
1,858,172.0000 |
1,759,695.0000 |
| 2022-06-08 |
1,872,218.7198 |
31.4186 BTC |
1,938,739.0000 |
1,827,481.0000 |
1,948,029.0000 |
1,846,662.0000 |
| 2022-06-07 |
1,864,235.8629 |
38.3242 BTC |
1,944,678.0000 |
1,808,055.0000 |
1,962,366.0000 |
1,937,545.0000 |
| 2022-06-06 |
1,947,221.1898 |
26.7134 BTC |
1,892,159.0000 |
1,891,033.0000 |
1,969,035.0000 |
1,945,386.0000 |
| 2022-06-05 |
1,890,645.0168 |
10.8495 BTC |
1,886,295.0000 |
1,872,260.0000 |
1,910,581.0000 |
1,891,469.0000 |
| 2022-06-04 |
1,882,305.0821 |
22.5552 BTC |
1,896,291.0000 |
1,858,040.0000 |
1,901,092.0000 |
1,887,874.0000 |
| 2022-06-03 |
1,886,605.9967 |
42.8729 BTC |
1,948,267.0000 |
1,849,029.0000 |
1,961,904.0000 |
1,896,704.0000 |
| 2022-06-02 |
1,905,858.7702 |
37.0772 BTC |
1,907,820.0000 |
1,854,349.0000 |
1,965,154.0000 |
1,949,561.0000 |
| 2022-06-01 |
1,973,889.5009 |
49.6626 BTC |
2,006,213.0000 |
1,883,667.0000 |
2,030,003.0000 |
1,908,083.0000 |
| 2022-05-31 |
1,996,959.6722 |
63.1419 BTC |
2,043,023.0000 |
1,960,613.0000 |
2,051,649.0000 |
2,006,489.0000 |
| 2022-05-30 |
1,983,035.0644 |
56.2789 BTC |
1,966,799.0000 |
1,913,404.0000 |
2,069,791.0000 |
2,047,229.0000 |
| 2022-05-29 |
1,948,320.9435 |
4.7952 BTC |
1,932,112.0000 |
1,926,272.0000 |
1,970,012.0000 |
1,967,589.0000 |
| 2022-05-28 |
1,927,877.7602 |
26.5138 BTC |
1,912,518.0000 |
1,904,193.0000 |
1,948,307.0000 |
1,930,968.0000 |
| 2022-05-27 |
1,892,703.6888 |
71.2599 BTC |
1,837,359.0000 |
1,800,556.0000 |
1,948,948.0000 |
1,909,295.0000 |
| 2022-05-26 |
1,823,812.9672 |
73.8801 BTC |
1,804,961.0000 |
1,737,593.0000 |
1,909,103.0000 |
1,836,549.0000 |
| 2022-05-25 |
1,748,764.6046 |
70.2338 BTC |
1,723,966.0000 |
1,671,820.0000 |
1,826,568.0000 |
1,805,088.0000 |
| 2022-05-24 |
1,684,130.5442 |
32.8073 BTC |
1,707,073.0000 |
1,642,485.0000 |
1,736,141.0000 |
1,723,993.0000 |
| 2022-05-23 |
1,800,677.8770 |
29.9970 BTC |
1,865,428.0000 |
1,699,270.0000 |
1,880,491.0000 |
1,706,882.0000 |
| 2022-05-22 |
1,820,753.3240 |
12.3461 BTC |
1,786,653.0000 |
1,777,156.0000 |
1,867,618.0000 |
1,864,977.0000 |
| 2022-05-21 |
1,790,856.6224 |
24.6119 BTC |
1,797,678.0000 |
1,774,715.0000 |
1,809,653.0000 |
1,786,226.0000 |
| 2022-05-20 |
1,826,328.9657 |
56.1878 BTC |
1,879,249.0000 |
1,769,235.0000 |
1,907,171.0000 |
1,796,700.0000 |
| 2022-05-19 |
1,857,174.6505 |
43.5963 BTC |
1,856,765.0000 |
1,805,583.0000 |
1,921,216.0000 |
1,881,765.0000 |
| 2022-05-18 |
1,914,948.2800 |
40.3575 BTC |
1,998,126.0000 |
1,852,759.0000 |
2,007,662.0000 |
1,856,279.0000 |
| 2022-05-17 |
1,977,240.4757 |
60.3704 BTC |
1,927,268.0000 |
1,923,644.0000 |
2,015,890.0000 |
2,000,807.0000 |
| 2022-05-16 |
1,934,220.3467 |
66.2024 BTC |
2,077,666.0000 |
1,885,613.0000 |
2,078,835.0000 |
1,925,657.0000 |
| 2022-05-15 |
1,990,051.3650 |
15.0438 BTC |
1,961,844.0000 |
1,923,294.0000 |
2,079,582.0000 |
2,077,405.0000 |
| 2022-05-14 |
1,921,584.4658 |
43.8737 BTC |
1,917,456.0000 |
1,873,138.0000 |
1,979,161.0000 |
1,962,801.0000 |
| 2022-05-13 |
1,976,394.8659 |
123.5524 BTC |
1,900,556.0000 |
1,884,509.0000 |
2,034,624.0000 |
1,919,272.0000 |
| 2022-05-12 |
1,864,148.0316 |
176.1435 BTC |
1,986,413.0000 |
1,712,740.0000 |
2,050,022.0000 |
1,898,473.0000 |
| 2022-05-11 |
2,099,564.8270 |
81.8955 BTC |
2,188,392.0000 |
1,900,112.0000 |
2,240,663.0000 |
1,982,805.0000 |
| 2022-05-10 |
2,213,113.6355 |
65.2409 BTC |
2,126,044.0000 |
2,111,468.0000 |
2,309,822.0000 |
2,189,890.0000 |
| 2022-05-09 |
2,260,219.8076 |
70.9052 BTC |
2,340,347.0000 |
2,116,186.0000 |
2,363,804.0000 |
2,122,307.0000 |
| 2022-05-08 |
2,343,783.3003 |
30.6891 BTC |
2,437,104.0000 |
2,262,855.0000 |
2,440,357.0000 |
2,342,361.0000 |
| 2022-05-07 |
2,469,339.2558 |
40.2599 BTC |
2,498,436.0000 |
2,392,862.0000 |
2,505,550.0000 |
2,438,675.0000 |
| 2022-05-06 |
2,431,680.2910 |
89.7210 BTC |
2,374,629.0000 |
2,348,994.0000 |
2,511,019.0000 |
2,497,986.0000 |
| 2022-05-05 |
2,513,886.9902 |
124.1997 BTC |
2,638,234.0000 |
2,328,221.0000 |
2,666,840.0000 |
2,374,511.0000 |
| 2022-05-04 |
2,607,521.2860 |
104.3747 BTC |
2,576,349.0000 |
2,545,233.0000 |
2,670,089.0000 |
2,638,634.0000 |
| 2022-05-03 |
2,628,569.7356 |
61.9982 BTC |
2,736,442.0000 |
2,550,958.0000 |
2,746,682.0000 |
2,574,920.0000 |
| 2022-05-02 |
2,772,018.3213 |
40.5204 BTC |
2,781,428.0000 |
2,706,327.0000 |
2,831,514.0000 |
2,736,033.0000 |
| 2022-05-01 |
2,733,506.7774 |
15.9774 BTC |
2,729,074.0000 |
2,700,758.0000 |
2,783,634.0000 |
2,780,385.0000 |
| 2022-04-30 |
2,776,735.9276 |
29.7929 BTC |
2,780,889.0000 |
2,720,415.0000 |
2,805,811.0000 |
2,730,706.0000 |
| 2022-04-29 |
2,804,863.9036 |
50.5586 BTC |
2,899,224.0000 |
2,726,164.0000 |
2,913,132.0000 |
2,779,617.0000 |
| 2022-04-28 |
2,906,263.8166 |
46.1184 BTC |
2,910,344.0000 |
2,849,440.0000 |
2,952,939.0000 |
2,897,713.0000 |
| 2022-04-27 |
2,898,670.6813 |
32.8154 BTC |
2,852,127.0000 |
2,850,747.0000 |
2,954,095.0000 |
2,912,290.0000 |
| 2022-04-26 |
2,979,690.6865 |
77.7490 BTC |
3,052,102.0000 |
2,833,967.0000 |
3,065,469.0000 |
2,854,339.0000 |